Founding Construction Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.300	18.500	18.250	18.300	18.300	467,607
2023-08-07	18.250	18.350	18.200	18.300	18.300	117,306
2023-08-04	18.250	18.300	18.150	18.250	18.250	137,183
2023-08-02	18.350	18.400	18.100	18.250	18.250	375,370
2023-08-01	18.400	18.400	18.350	18.400	18.400	85,931
2023-07-31	18.300	18.400	18.300	18.350	18.350	224,778
2023-07-28	18.400	18.400	18.300	18.400	18.400	121,028
2023-07-27	18.400	18.550	18.300	18.400	18.400	179,500
2023-07-26	18.250	18.300	18.200	18.200	18.200	197,267
2023-07-25	18.350	18.350	18.200	18.250	18.250	157,670
2023-07-24	18.400	18.400	18.150	18.300	18.300	338,363
2023-07-21	18.100	18.550	18.100	18.300	18.300	1,479,309
2023-07-20	18.000	18.200	17.900	18.100	18.100	1,442,869
2023-07-19	18.000	18.000	17.900	18.000	18.000	1,395,346
2023-07-18	17.900	17.950	17.850	17.950	17.950	1,099,431
2023-07-17	18.050	18.050	17.800	17.950	17.950	308,378
2023-07-14	18.000	18.100	17.950	18.050	18.050	110,457
2023-07-13	18.000	18.050	18.000	18.000	18.000	81,255
2023-07-12	18.200	18.200	18.000	18.000	18.000	77,237
2023-07-11	18.000	18.050	17.950	18.050	18.050	147,903
2023-07-10	18.000	18.050	17.950	18.050	18.050	110,070
2023-07-07	18.050	18.050	17.900	18.050	18.050	163,010
2023-07-06	18.200	18.250	18.000	18.100	18.100	300,571
2023-07-05	18.300	18.350	18.150	18.200	18.200	237,991
2023-07-04	18.400	18.400	18.150	18.300	18.300	187,022
2023-07-03	18.300	18.400	18.200	18.300	18.300	313,920
2023-06-30	18.250	18.350	18.150	18.300	18.300	209,540
2023-06-29	18.250	18.250	18.100	18.250	18.250	801,260
2023-06-28	19.450	19.450	19.250	19.350	18.150	1,673,266
2023-06-27	19.500	19.550	19.350	19.400	18.197	1,739,093
2023-06-26	19.550	19.550	19.450	19.550	18.338	1,702,241
2023-06-21	19.500	19.550	19.450	19.550	18.338	1,395,703
2023-06-20	19.600	19.600	19.400	19.450	18.244	161,254
2023-06-19	19.550	19.600	19.400	19.450	18.244	197,902
2023-06-16	19.450	19.450	19.200	19.400	18.197	552,068
2023-06-15	19.850	19.850	19.250	19.450	18.244	1,750,038
2023-06-14	19.900	19.900	19.750	19.850	18.619	374,399
2023-06-13	20.000	20.000	19.900	19.950	18.713	436,704
2023-06-12	19.900	20.100	19.900	20.000	18.760	601,567
2023-06-09	19.850	20.000	19.850	19.850	18.619	191,630
2023-06-08	19.900	19.900	19.750	19.800	18.572	337,270
2023-06-07	19.750	19.900	19.750	19.850	18.619	189,821
2023-06-06	19.850	19.950	19.850	19.900	18.666	248,471
2023-06-05	19.700	19.850	19.600	19.850	18.619	360,104
2023-06-02	19.400	19.650	19.400	19.600	18.385	332,155
2023-06-01	19.550	19.550	19.200	19.400	18.197	441,151
2023-05-31	19.500	19.500	19.350	19.500	18.291	182,119
2023-05-30	19.500	19.500	19.400	19.500	18.291	133,110
2023-05-29	19.450	19.550	19.400	19.500	18.291	157,100
2023-05-26	19.600	19.650	19.350	19.450	18.244	594,850
2023-05-25	19.650	19.850	19.600	19.650	18.431	225,173
2023-05-24	19.550	19.750	19.550	19.700	18.478	258,969
2023-05-23	19.700	19.750	19.500	19.650	18.431	804,509
2023-05-22	19.550	19.800	19.550	19.600	18.385	279,101
2023-05-19	19.500	19.650	19.500	19.600	18.385	212,657
2023-05-18	19.700	19.700	19.450	19.600	18.385	289,633
2023-05-17	19.500	19.750	19.500	19.650	18.431	432,055
2023-05-16	19.700	19.700	19.400	19.500	18.291	571,323
2023-05-15	19.100	19.600	19.000	19.550	18.338	1,246,895
2023-05-12	18.550	19.050	18.450	19.000	17.822	740,619

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.2000 TWD
2022-06-09	1.0000 TWD
2021-06-11	0.6000 TWD
2020-06-29	0.5000 TWD
2019-06-26	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.